GRAB Historical Data

GRAB Page 10
Download
Date Close Price change Market cap Trading volume
Jan 13, 2025 $ 0.0691
+8.31%
$ 4.14 million $ 548,099
Jan 12, 2025 $ 0.0637
-8.88%
$ 3.82 million $ 1.47 million
Jan 11, 2025 $ 0.0699
+11.16%
$ 4.19 million $ 1,781
Jan 10, 2025 $ 0.0628
-25.22%
$ 3.77 million $ 751,013
Jan 9, 2025 $ 0.0903
-7.14%
$ 5.42 million $ 1 million
Jan 8, 2025 $ 0.0974
-6.56%
$ 5.84 million $ 840,178
Jan 7, 2025 $ 0.104
+0.95%
$ 6.27 million $ 1.04 million
Jan 6, 2025 $ 0.0991
+3.12%
$ 5.94 million $ 998,035
Jan 5, 2025 $ 0.0955
+4.49%
$ 5.73 million $ 995,852
Jan 4, 2025 $ 0.0915
-19.35%
$ 5.49 million $ 1.02 million
Jan 3, 2025 $ 0.113
-7.21%
$ 6.81 million $ 914,468
Jan 2, 2025 $ 0.122
-1.05%
$ 7.33 million $ 1.03 million
Jan 1, 2025 $ 0.125
+2.25%
$ 7.49 million $ 1.23 million
Dec 31, 2024 $ 0.122
+2.22%
$ 7.32 million $ 1.2 million
Dec 30, 2024 $ 0.12
+7.13%
$ 7.19 million $ 735,950
Dec 29, 2024 $ 0.119
-3.55%
$ 7.13 million $ 860,709
Dec 28, 2024 $ 0.124
-2.88%
$ 7.42 million $ 1 million
Dec 27, 2024 $ 0.127
+4.81%
$ 7.64 million $ 1.01 million
Dec 26, 2024 $ 0.121
-13.33%
$ 7.26 million $ 869,953
Dec 25, 2024 $ 0.117
+4.29%
$ 7.03 million $ 1.28 million
Dec 24, 2024 $ 0.111
-27.83%
$ 6.65 million $ 200,007
Dec 23, 2024 $ 0.153
+4.86%
$ 9.21 million $ 1.32 million
Dec 22, 2024 $ 0.146
+5.57%
$ 8.77 million $ 1.49 million
Dec 21, 2024 $ 0.139
+1.71%
$ 8.35 million $ 1.23 million
Dec 20, 2024 $ 0.137
+8.31%
$ 8.19 million $ 1.15 million
Dec 19, 2024 $ 0.127
+8.52%
$ 7.62 million $ 1.06 million
Dec 18, 2024 $ 0.117
-7.77%
$ 7.02 million $ 861,209
Dec 17, 2024 $ 0.125
+0.56%
$ 7.52 million $ 1.05 million
Dec 16, 2024 $ 0.125
+0.00%
$ 7.49 million $ 1.22 million
Dec 15, 2024 $ 0.126
+4.87%
$ 7.58 million $ 785,593
Dec 14, 2024 $ 0.12
-7.42%
$ 7.22 million $ 729,013
Dec 13, 2024 $ 0.13
-1.61%
$ 7.8 million $ 588,090
Dec 12, 2024 $ 0.132
+0.68%
$ 7.93 million $ 1.27 million
Dec 11, 2024 $ 0.132
-8.33%
$ 7.91 million $ 991,746
Dec 10, 2024 $ 0.144
-3.98%
$ 8.61 million $ 289,102
Dec 9, 2024 $ 0.152
-1.78%
$ 9.13 million $ 877,495
Dec 8, 2024 $ 0.155
-1.43%
$ 9.3 million $ 1.31 million
Dec 7, 2024 $ 0.157
+9.35%
$ 9.43 million $ 212,118
Dec 6, 2024 $ 0.144
-2.54%
$ 8.61 million $ 426,293
Dec 5, 2024 $ 0.148
+33.21%
$ 8.86 million $ 571,570
Dec 4, 2024 $ 0.112
+32.88%
$ 6.71 million $ 426,052
Dec 3, 2024 $ 0.0843
-3.26%
$ 5.06 million $ 296,653
Dec 2, 2024 $ 0.0874
+19.16%
$ 5.21 million $ 155,725
Dec 1, 2024 $ 0.0735
+4.99%
$ 4.44 million $ 294,248
Nov 30, 2024 $ 0.07
+7.44%
$ 4.2 million $ 118,659
Nov 29, 2024 $ 0.0658
-8.54%
$ 3.94 million $ 32,547
Nov 28, 2024 $ 0.0719
+13.41%
$ 4.32 million $ 206,674
Nov 27, 2024 $ 0.0637
-3.51%
$ 3.82 million $ 68,696
Nov 26, 2024 $ 0.066
+4.96%
$ 3.96 million $ 59,784
Nov 25, 2024 $ 0.063
-3.06%
$ 3.78 million $ 213,492